Skip to main content
iShares MSCI EAFE Growth ETF (EFG)
BATS: EFG · Real-Time Price · USD
116.16
-2.66 (-2.24%)
Mar 5, 2026, 4:00 PM EST - Market closed

EFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026116.94117.54114.90116.16116.16-2.24%112,656
Mar 4, 2026117.92118.97117.41118.82118.821.79%101,182
Mar 3, 2026115.04117.34113.83116.73116.73-3.10%165,198
Mar 2, 2026119.73120.99119.63120.46120.46-2.07%830,207
Feb 27, 2026123.00123.58122.66123.01123.01-0.23%608,481
Feb 26, 2026123.63123.63122.25123.29123.29-0.07%633,775
Feb 25, 2026123.00123.49122.72123.38123.380.94%565,754
Feb 24, 2026121.52122.47121.42122.23122.230.42%740,053
Feb 23, 2026122.22122.51121.40121.72121.72-0.84%470,039
Feb 20, 2026121.57122.96121.54122.75122.750.93%992,286
Feb 19, 2026121.06121.63120.81121.62121.62-0.52%559,509
Feb 18, 2026122.05122.92121.90122.25122.250.35%483,792
Feb 17, 2026120.71122.03120.32121.82121.82-0.05%737,052
Feb 13, 2026121.36122.10121.02121.88121.880.49%872,783
Feb 12, 2026122.66122.67120.73121.28121.28-1.19%1,560,516
Feb 11, 2026122.60123.01121.73122.74122.740.59%546,407
Feb 10, 2026122.26122.49121.95122.03122.030.40%585,785
Feb 9, 2026120.51121.68120.32121.54121.541.72%613,406
Feb 6, 2026118.03119.49118.03119.49119.492.64%661,890
Feb 5, 2026116.81117.54116.34116.42116.42-1.34%1,096,846
Feb 4, 2026119.01119.15117.31118.00118.00-0.46%1,330,255
Feb 3, 2026119.00119.12117.64118.54118.54-1.04%1,221,221
Feb 2, 2026119.07119.98119.03119.78119.780.72%952,436
Jan 30, 2026119.91120.16118.66118.92118.92-1.40%778,840
Jan 29, 2026121.08121.08118.92120.61120.610.22%997,867
Jan 28, 2026120.81120.89119.87120.34120.34-1.13%684,494
Jan 27, 2026121.09122.02121.09121.72121.721.32%784,724
Jan 26, 2026120.14120.46120.12120.13120.130.52%559,653
Jan 23, 2026118.78119.65118.46119.51119.510.50%1,907,118
Jan 22, 2026119.05119.25118.66118.91118.910.33%678,260
Jan 21, 2026117.60118.87117.00118.52118.521.17%820,388
Jan 20, 2026117.09118.05116.97117.16117.16-1.74%870,908
Jan 16, 2026119.10119.32118.63119.23119.230.25%577,217
Jan 15, 2026119.44119.46118.88118.93118.930.03%610,569
Jan 14, 2026119.04119.17118.45118.89118.89-0.05%741,708
Jan 13, 2026119.55119.55118.64118.95118.95-0.78%585,971
Jan 12, 2026119.55119.95119.53119.89119.890.67%670,723
Jan 9, 2026118.46119.20118.37119.09119.091.28%917,049
Jan 8, 2026117.27117.62117.15117.58117.58-0.19%2,537,238
Jan 7, 2026118.03118.26117.72117.80117.80-0.14%880,027
Jan 6, 2026117.35118.03117.35117.97117.970.61%655,714
Jan 5, 2026116.07117.31116.06117.26117.261.81%865,108
Jan 2, 2026115.31115.38114.62115.17115.171.10%763,040
Dec 31, 2025114.44114.44113.87113.92113.92-0.46%399,747
Dec 30, 2025114.65114.92114.44114.45114.450.04%329,895
Dec 29, 2025114.35114.66114.12114.40114.40-0.38%410,201
Dec 26, 2025114.93114.93114.58114.84114.840.15%329,749
Dec 24, 2025114.41114.68114.41114.67114.670.15%258,561
Dec 23, 2025114.41114.65114.26114.50114.500.68%429,135
Dec 22, 2025113.49113.77113.29113.73113.730.26%623,674
Dec 19, 2025113.18113.76113.11113.43113.430.72%1,052,293
Dec 18, 2025112.74113.26112.37112.62112.621.04%856,273
Dec 17, 2025112.56112.82111.46111.46111.46-1.45%777,778
Dec 16, 2025113.08113.33112.64113.10113.10-1.86%1,350,273
Dec 15, 2025115.56115.68115.03115.24113.430.47%923,581
Dec 12, 2025115.51115.72114.33114.70112.90-0.81%909,982
Dec 11, 2025115.34115.76115.09115.64113.830.29%1,091,217
Dec 10, 2025114.15115.47114.02115.30113.490.96%1,034,010
Dec 9, 2025114.34114.67114.16114.20112.41-0.32%596,011
Dec 8, 2025114.82114.92114.23114.57112.77-0.33%1,375,990
Dec 5, 2025115.27115.39114.71114.95113.150.15%1,097,202
Dec 4, 2025115.27115.31114.55114.78112.980.24%625,715
Dec 3, 2025113.76114.55113.72114.51112.720.88%787,480
Dec 2, 2025113.48113.64113.12113.51111.730.25%827,424
Dec 1, 2025113.39113.70113.17113.23111.46-0.72%1,643,143
Nov 28, 2025113.62114.10113.49114.05112.260.46%568,415
Nov 26, 2025112.84113.74112.84113.53111.751.23%615,535
Nov 25, 2025111.18112.22110.84112.15110.391.03%1,106,509
Nov 24, 2025110.59111.21110.51111.01109.270.06%1,111,101
Nov 21, 2025110.33111.28109.69110.94109.201.37%1,302,058
Nov 20, 2025112.12112.33109.40109.44107.73-1.56%1,620,074
Nov 19, 2025111.30111.90110.63111.17109.43-0.24%1,266,144
Nov 18, 2025111.61111.96110.82111.44109.69-1.52%6,770,438
Nov 17, 2025113.76114.23112.71113.16111.39-1.38%1,046,545
Nov 14, 2025113.91115.09113.88114.74112.94-0.22%1,172,645
Nov 13, 2025116.20116.36114.79114.99113.19-1.41%1,118,225
Nov 12, 2025116.37116.78116.36116.64114.810.44%733,249
Nov 11, 2025115.70116.31115.70116.12114.300.63%905,557
Nov 10, 2025114.95115.42114.52115.39113.580.94%924,843
Nov 7, 2025113.40114.35113.09114.31112.520.30%878,719
Nov 6, 2025114.67114.70113.69113.97112.18-0.77%1,101,918
Nov 5, 2025114.20115.05114.13114.85113.050.63%767,947
Nov 4, 2025114.26114.93114.09114.13112.34-1.41%676,486
Nov 3, 2025115.76115.87115.37115.76113.950.09%594,270
Oct 31, 2025115.86115.87115.24115.66113.85-0.09%1,018,011
Oct 30, 2025115.56116.30115.53115.76113.95-0.57%1,172,007
Oct 29, 2025117.22117.23115.79116.42114.60-0.70%1,134,571
Oct 28, 2025117.48117.69117.24117.24115.40-0.31%765,917
Oct 27, 2025117.48117.68117.34117.61115.770.65%966,621
Oct 24, 2025117.04117.12116.79116.85115.010.12%619,361
Oct 23, 2025116.11116.87116.11116.71114.880.57%642,469
Oct 22, 2025116.53116.68115.50116.04114.22-0.49%958,920
Oct 21, 2025116.90117.14116.51116.61114.78-0.72%762,339
Oct 20, 2025116.84117.60116.84117.46115.611.05%2,343,353
Oct 17, 2025115.58116.28115.44116.23114.410.28%3,004,215
Oct 16, 2025116.07116.43115.56115.91114.090.63%1,002,175
Oct 15, 2025115.21115.64114.51115.18113.380.67%483,544
Oct 14, 2025113.07114.79112.92114.41112.620.32%699,182
Oct 13, 2025113.58114.16113.38114.04112.251.00%571,210
Oct 10, 2025115.00115.10112.80112.91111.14-2.23%1,350,762